$8.22 +0.20 (%) Ultra Clean Holdings Inc - NASDAQ

Nov. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
11/20/20148.008.327.988.22137,466
11/19/20148.348.347.968.02143,861
11/18/20148.178.418.178.32146,369
11/17/20148.228.258.068.21131,023
11/14/20148.188.308.068.26109,526
11/13/20148.338.368.198.21112,087
11/12/20148.098.358.058.35111,352
11/11/20148.108.308.048.27154,656
11/10/20147.838.247.728.16291,700
11/7/20148.528.528.268.36142,617
11/6/20148.338.698.338.58147,002
11/5/20148.208.468.088.44150,728
11/4/20148.178.267.938.09200,970
11/3/20148.738.828.218.23187,061
10/31/20148.548.828.378.78163,052
10/30/20148.368.448.238.37198,002
10/29/20148.308.508.278.43165,396
10/28/20147.898.397.898.31216,727
10/27/20147.957.977.767.87191,388
10/24/20147.928.187.897.95144,074
10/23/20147.787.997.657.89267,976
10/22/20147.917.997.657.67326,592
10/21/20147.858.497.697.92782,466
10/20/20147.858.267.818.26294,146
10/17/20148.268.327.757.94263,173
10/16/20148.028.387.918.09241,712
10/15/20147.658.237.588.09461,156
10/14/20147.787.957.627.69142,096
10/13/20147.447.777.327.67187,906
10/10/20147.857.857.377.40203,541
10/9/20147.938.097.847.87149,852
10/8/20147.858.017.687.96362,543
10/7/20148.088.147.777.91682,369
10/6/20149.129.128.008.111,366,183
10/3/20149.329.419.109.12103,537
10/2/20148.949.308.899.2483,562
10/1/20148.969.048.828.91128,262
9/30/20149.019.108.908.95186,524
9/29/20149.009.158.939.01131,493
9/26/20149.079.129.019.0849,424
9/25/20149.139.158.859.03116,981
9/24/20148.929.228.929.1385,962
9/23/20149.009.118.858.88148,525
9/22/20149.259.269.049.0485,521
9/19/20149.399.659.269.36250,186
9/18/20149.239.429.009.40122,866
9/17/20149.079.239.079.1689,317
9/16/20148.979.148.969.1098,413
9/15/20149.199.308.959.02181,881
9/12/20149.429.429.239.2382,271
9/11/20149.339.459.269.4561,414
9/10/20149.249.389.249.3665,218
9/9/20149.449.459.259.2587,949
9/8/20149.389.509.279.4678,606
9/5/20149.109.409.029.35142,410
9/4/20149.619.819.129.16315,296
9/3/201410.0110.179.539.59340,513
9/2/20149.689.979.579.92135,082
8/29/20149.589.739.469.6594,319
8/28/20149.879.879.579.57109,508
8/27/20149.9310.049.859.90115,916
8/26/20149.8810.039.889.93100,298
8/25/201410.1010.229.859.92131,088
8/22/20149.9510.099.8210.07223,454
8/21/20149.9110.069.719.97196,175
8/20/201410.1610.209.869.89114,643
8/19/201410.0510.2910.0410.19203,479
8/18/201410.2410.2910.0510.07215,991
8/15/201410.1110.2810.0210.16320,702
8/14/20149.9310.169.7010.00208,802
8/13/20149.709.969.689.95196,269
8/12/20149.559.699.509.66182,826
8/11/20149.349.689.249.63177,273
8/8/20149.429.429.149.31195,438
8/7/20149.359.519.259.37289,192
8/6/20149.029.509.019.38178,898
8/5/20148.809.168.809.10321,965
8/4/20148.828.858.708.81118,474
8/1/20148.728.878.598.78171,870
7/31/20148.738.938.588.67324,643
7/30/20148.848.968.798.87152,913
7/29/20148.868.988.738.74187,948
7/28/20148.909.088.708.86178,749
7/25/20149.069.068.868.88192,970
7/24/20149.149.369.129.17194,592
7/23/20149.209.278.949.13305,919
7/22/20149.059.448.749.20872,559
7/21/20148.669.198.639.16583,312
7/18/20148.658.808.608.68284,673
7/17/20148.909.118.668.68262,427
7/16/20149.119.168.908.97194,602
7/15/20149.229.229.019.07248,885
7/14/20149.289.289.149.20267,783
7/11/20149.089.308.949.20166,346
7/10/20148.969.248.809.13229,847
7/9/20149.109.298.959.21406,025
7/8/20149.229.358.849.06253,665
7/7/20149.339.359.029.26272,061
7/3/20149.349.389.179.32352,875
7/2/20149.309.379.169.29258,160
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center